| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 1.59% | 3,700 | 0 | 0 |
6.30
9.20
6.40
|
|
2 tháng
(2026-07-20) |
0.18 | 2.87% | 8,500 | 0 | 0 |
6.22
9.20
6.40
|
|
3 tháng
(2026-06-22) |
-0.11 | -1.67% | 16,600 | 0 | 0 |
6.22
9.20
6.40
|
|
6 tháng
(2026-03-23) |
-1.74 | -21.33% | 62,000 | 0 | 0 |
6.13
9.20
6.40
|
|
12 tháng
(2025-09-23) |
-2.69 | -29.61% | 102,400 | 0 | 0 |
6.13
9.20
6.40
|
|
24 tháng
(2024-09-30) |
-1.25 | -16.34% | 255,466 | 0 | 0 |
5.90
10.88
6.40
|
|
36 tháng
(2023-10-04) |
-3.34 | -34.31% | 471,865 | 0 | 0 |
5.42
10.88
6.40
|
|
60 tháng
(2021-10-14) |
-2.61 | -28.93% | 2,796,179 | -900 | -0.0 |
5.24
12.28
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 06/03/2025 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 05/03/2025 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 04/03/2025 |
8.66
|
3,500 | 8.57 | 8.66 | 8.57 | 0 | 0 | 0 |
| 03/03/2025 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 28/02/2025 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 27/02/2025 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 26/02/2025 |
8.48
|
1,603 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 25/02/2025 |
8.57
|
5,100 | 8.29 | 8.57 | 8.29 | 0 | 0 | 0 |
| 24/02/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 21/02/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 20/02/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 19/02/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 18/02/2025 |
8.29
|
8,800 | 8.76 | 8.76 | 8.29 | 0 | 0 | 0 |
| 17/02/2025 |
8.57
|
210 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 14/02/2025 |
8.57
|
1,200 | 8.48 | 8.57 | 8.48 | 0 | 0 | 0 |
| 13/02/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/02/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/02/2025 |
7.83
|
10 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/02/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 07/02/2025 |
7.83
|
3,810 | 7.65 | 7.83 | 7.65 | 0 | 0 | 0 |
| 06/02/2025 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 05/02/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 04/02/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 03/02/2025 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 31/01/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 30/01/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 29/01/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 28/01/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 27/01/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 24/01/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 23/01/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 22/01/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 21/01/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 20/01/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 17/01/2025 |
7.56
|
100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 16/01/2025 |
8.76
|
500 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 15/01/2025 |
7.93
|
2,800 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 14/01/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 13/01/2025 |
7.93
|
300 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 10/01/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 09/01/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 08/01/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 07/01/2025 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/01/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 03/01/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 02/01/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 01/01/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 31/12/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 30/12/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 27/12/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 26/12/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 25/12/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 24/12/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 23/12/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 20/12/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 19/12/2024 |
7.93
|
4,300 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 18/12/2024 |
9.31
|
200 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 17/12/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 16/12/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 13/12/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 12/12/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 11/12/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 10/12/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 09/12/2024 |
8.76
|
300 | 8.29 | 8.76 | 8.29 | 0 | 0 | 0 |
| 06/12/2024 |
10.41
|
500 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
| 05/12/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 04/12/2024 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
| 03/12/2024 |
9.86
|
2,000 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 02/12/2024 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 29/11/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 28/11/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 27/11/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 26/11/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 25/11/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 22/11/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 21/11/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 20/11/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 19/11/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 18/11/2024 |
9.22
|
200 | 9.49 | 9.49 | 9.22 | 0 | 0 | 0 |
| 15/11/2024 |
8.57
|
7,500 | 8.20 | 8.57 | 8.20 | 0 | 0 | 0 |
| 14/11/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 13/11/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 12/11/2024 |
8.57
|
10 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 11/11/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 08/11/2024 |
8.57
|
500 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 07/11/2024 |
8.29
|
9 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 06/11/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 05/11/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 04/11/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 01/11/2024 |
8.29
|
1 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 31/10/2024 |
8.29
|
300 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 30/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/10/2024 |
8.11
|
500 | 8.29 | 8.29 | 8.11 | 0 | 0 | 0 |
| 28/10/2024 |
8.11
|
3,200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 25/10/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 24/10/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 23/10/2024 |
8.48
|
300 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 22/10/2024 |
8.29
|
1,400 | 8.39 | 8.39 | 8.29 | 0 | 0 | 0 |
| 21/10/2024 |
8.02
|
700 | 8.39 | 8.39 | 8.02 | 0 | 0 | 0 |